AstraZeneca (AZN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AstraZeneca

Date Open High Low Close* Volume
09/06/2015 4,316.00p 4,333.50p 4,204.50p 4,246.00p 3017675
08/06/2015 4,354.50p 4,372.00p 4,322.50p 4,333.00p 1566444
05/06/2015 4,307.50p 4,388.50p 4,299.50p 4,367.50p 3445237
04/06/2015 4,369.00p 4,379.00p 4,285.50p 4,337.00p 3050019
03/06/2015 4,372.00p 4,412.00p 4,331.50p 4,390.00p 2527671
02/06/2015 4,410.00p 4,410.00p 4,331.00p 4,357.00p 3030857
01/06/2015 4,503.50p 4,518.50p 4,360.50p 4,366.50p 3865222
29/05/2015 4,490.00p 4,512.50p 4,370.00p 4,372.50p 3397319
28/05/2015 4,484.00p 4,523.50p 4,477.50p 4,492.00p 2364488
27/05/2015 4,410.00p 4,471.00p 4,389.50p 4,468.50p 2763788
26/05/2015 4,425.00p 4,445.50p 4,362.00p 4,373.50p 2736811
22/05/2015 4,454.00p 4,489.50p 4,439.00p 4,473.50p 1917472
21/05/2015 4,392.00p 4,461.50p 4,385.00p 4,425.00p 2339211
20/05/2015 4,425.50p 4,440.54p 4,370.00p 4,393.00p 2120739
19/05/2015 4,410.00p 4,421.50p 4,383.00p 4,403.50p 2475208
18/05/2015 4,390.00p 4,501.97p 4,345.50p 4,390.00p 2478030
15/05/2015 4,458.50p 4,484.47p 4,351.50p 4,367.50p 2621318
14/05/2015 4,420.00p 4,441.50p 4,351.00p 4,434.50p 1601963
13/05/2015 4,419.00p 4,438.00p 4,378.50p 4,390.00p 1962156
12/05/2015 4,508.00p 4,523.00p 4,390.00p 4,400.00p 3300389
11/05/2015 4,544.50p 4,584.50p 4,516.00p 4,528.00p 2128555
08/05/2015 4,470.50p 4,543.00p 4,418.50p 4,532.00p 3303265
07/05/2015 4,415.00p 4,426.50p 4,314.18p 4,407.00p 2786705
06/05/2015 4,421.50p 4,456.00p 4,389.00p 4,413.50p 2199460
05/05/2015 4,550.00p 4,552.50p 4,410.12p 4,439.00p 3662898
01/05/2015 4,461.00p 4,489.50p 4,400.82p 4,461.50p 2143345
30/04/2015 4,456.00p 4,506.00p 4,412.00p 4,496.50p 3194161
29/04/2015 4,536.50p 4,661.14p 4,454.50p 4,457.50p 4317535
28/04/2015 4,652.00p 4,678.34p 4,519.50p 4,548.00p 4789328
27/04/2015 4,750.00p 4,761.00p 4,673.50p 4,705.50p 2452921
24/04/2015 4,880.00p 4,880.00p 4,664.00p 4,749.50p 5256134
23/04/2015 4,874.00p 4,920.85p 4,819.50p 4,830.00p 2608568
22/04/2015 4,880.00p 4,931.68p 4,840.50p 4,863.00p 2276586
21/04/2015 4,824.00p 4,900.00p 4,807.00p 4,855.00p 2461547
20/04/2015 4,756.50p 4,850.00p 4,756.50p 4,803.00p 1534985
17/04/2015 4,811.00p 4,885.00p 4,744.00p 4,750.00p 3358199
16/04/2015 4,880.00p 4,901.00p 4,820.00p 4,828.50p 2797405
15/04/2015 4,799.00p 4,900.00p 4,785.00p 4,857.50p 3779774
14/04/2015 4,702.00p 4,809.50p 4,690.00p 4,800.00p 3213724
13/04/2015 4,754.50p 4,796.50p 4,714.50p 4,718.50p 1839467
10/04/2015 4,791.50p 4,801.50p 4,609.50p 4,753.00p 3161297
09/04/2015 4,710.50p 4,770.75p 4,709.00p 4,764.50p 1989993
08/04/2015 4,686.00p 4,710.00p 4,655.00p 4,697.00p 1453422
07/04/2015 4,655.00p 4,707.00p 4,647.00p 4,707.00p 1679414
02/04/2015 4,625.50p 4,678.00p 4,605.00p 4,645.00p 1546086
01/04/2015 4,613.50p 4,677.50p 4,602.00p 4,640.50p 2415551
31/03/2015 4,689.50p 4,727.55p 4,605.00p 4,626.50p 3041512
30/03/2015 4,739.50p 4,754.50p 4,682.40p 4,726.50p 2120754
27/03/2015 4,707.00p 4,765.94p 4,669.50p 4,686.00p 2147776
26/03/2015 4,724.50p 4,756.50p 4,677.50p 4,691.00p 2923101
25/03/2015 4,811.00p 4,833.00p 4,583.50p 4,761.50p 1924796
24/03/2015 4,832.00p 4,862.50p 4,814.60p 4,832.00p 2106126
23/03/2015 4,870.00p 4,870.00p 4,815.50p 4,840.00p 1875348
20/03/2015 4,826.50p 4,876.67p 4,805.48p 4,847.00p 5511467
19/03/2015 4,750.50p 4,806.00p 4,740.00p 4,785.50p 2868821
18/03/2015 4,653.50p 4,781.31p 4,646.25p 4,750.00p 3240453
17/03/2015 4,646.50p 4,673.00p 4,586.00p 4,640.00p 2097361
16/03/2015 4,526.50p 4,645.50p 4,463.00p 4,634.50p 2603648
13/03/2015 4,501.50p 4,563.81p 4,481.00p 4,557.00p 2992692
12/03/2015 4,333.50p 4,501.50p 4,317.50p 4,479.00p 6622307
11/03/2015 4,275.00p 4,324.00p 4,256.90p 4,304.50p 1979725
10/03/2015 4,369.50p 4,375.75p 4,271.65p 4,272.00p 2492468
09/03/2015 4,432.50p 4,432.50p 4,340.00p 4,361.00p 1913340
06/03/2015 4,528.50p 4,528.50p 4,408.50p 4,415.50p 2075503
05/03/2015 4,440.50p 4,500.00p 4,398.00p 4,486.50p 2137805
04/03/2015 4,445.00p 4,449.00p 4,386.00p 4,423.50p 2195052
03/03/2015 4,491.50p 4,506.50p 4,425.50p 4,431.50p 2109463
02/03/2015 4,461.50p 4,502.00p 4,461.50p 4,475.50p 1356160
27/02/2015 4,478.00p 4,487.63p 4,445.50p 4,469.50p 2062339
26/02/2015 4,499.50p 4,585.23p 4,446.85p 4,465.00p 1695710
25/02/2015 4,475.00p 4,592.60p 4,446.00p 4,501.50p 2268814
24/02/2015 4,481.50p 4,621.69p 4,475.00p 4,507.00p 1672242
23/02/2015 4,428.00p 4,518.57p 4,417.00p 4,483.00p 1770889
20/02/2015 4,406.50p 4,522.00p 4,386.50p 4,413.50p 2558961
19/02/2015 4,400.00p 4,555.53p 4,342.50p 4,427.50p 2873399
18/02/2015 4,532.00p 4,539.88p 4,463.50p 4,485.00p 3157579
17/02/2015 4,470.50p 4,552.50p 4,454.05p 4,552.50p 1889390
16/02/2015 4,565.00p 4,565.00p 4,448.36p 4,468.50p 2371814
13/02/2015 4,546.50p 4,566.50p 4,500.76p 4,551.00p 1993970
12/02/2015 4,500.00p 4,571.42p 4,446.50p 4,504.50p 2696143
11/02/2015 4,462.00p 4,517.78p 4,440.50p 4,491.00p 2751684
10/02/2015 4,441.50p 4,494.00p 4,412.00p 4,488.00p 3039973
09/02/2015 4,471.50p 4,471.50p 4,410.25p 4,466.50p 3633868
06/02/2015 4,504.50p 4,523.00p 4,449.50p 4,467.00p 3539888
05/02/2015 4,601.00p 4,735.82p 4,521.50p 4,529.00p 5925511
04/02/2015 4,654.50p 4,768.05p 4,654.50p 4,688.00p 3269466
03/02/2015 4,689.50p 4,721.50p 4,632.00p 4,641.50p 2220865
02/02/2015 4,755.00p 4,800.00p 4,667.00p 4,682.00p 3070795
30/01/2015 4,756.00p 4,798.00p 4,684.50p 4,743.00p 3746512
29/01/2015 4,705.00p 4,784.50p 4,589.80p 4,761.50p 2718624
28/01/2015 4,795.00p 4,795.00p 4,692.50p 4,743.50p 2348650
27/01/2015 4,677.50p 4,756.41p 4,672.00p 4,725.00p 2817267
26/01/2015 4,727.50p 4,788.82p 4,685.50p 4,700.00p 1955987
23/01/2015 4,692.50p 4,741.00p 4,681.12p 4,733.50p 2355710
22/01/2015 4,713.50p 4,713.50p 4,611.00p 4,689.50p 2334075
21/01/2015 4,732.00p 4,750.00p 4,560.05p 4,711.50p 2521760
20/01/2015 4,747.50p 4,751.69p 4,702.78p 4,708.00p 2837465
19/01/2015 4,729.50p 4,756.50p 4,686.00p 4,725.00p 1458218
16/01/2015 4,650.00p 4,728.60p 4,565.63p 4,715.00p 2653859
15/01/2015 4,723.00p 4,748.82p 4,560.00p 4,729.00p 4284218
14/01/2015 4,750.00p 4,808.15p 4,609.50p 4,680.00p 3214967
13/01/2015 4,660.50p 4,754.00p 4,651.00p 4,717.00p 2430217
12/01/2015 4,592.00p 4,682.00p 4,584.48p 4,672.50p 2044647
09/01/2015 4,566.50p 4,610.50p 4,548.50p 4,587.00p 2300007
08/01/2015 4,513.00p 4,585.50p 4,500.00p 4,572.50p 2721743
07/01/2015 4,517.50p 4,526.00p 4,469.50p 4,479.50p 3312015
06/01/2015 4,572.00p 4,583.50p 4,488.50p 4,488.50p 2303838
05/01/2015 4,573.00p 4,620.00p 4,563.50p 4,583.50p 3574018
02/01/2015 4,552.00p 4,616.00p 4,546.68p 4,580.00p 1367467
31/12/2014 4,542.50p 4,584.00p 4,523.00p 4,555.50p 337963
30/12/2014 4,525.50p 4,573.00p 4,525.50p 4,542.50p 1098472
29/12/2014 4,549.00p 4,562.00p 4,495.00p 4,557.00p 1010469
24/12/2014 4,542.00p 4,573.68p 4,526.00p 4,555.50p 403816
23/12/2014 4,616.00p 4,644.35p 4,480.58p 4,516.50p 1499475
22/12/2014 4,570.00p 4,664.54p 4,539.00p 4,603.00p 2272050
19/12/2014 4,612.50p 4,617.00p 4,511.50p 4,565.00p 3115469
18/12/2014 4,507.00p 4,580.50p 4,455.50p 4,572.50p 2923997
17/12/2014 4,437.00p 4,472.50p 4,403.00p 4,449.00p 2328219
16/12/2014 4,449.00p 4,510.70p 4,394.00p 4,490.50p 3528270
15/12/2014 4,558.00p 4,576.68p 4,449.50p 4,450.50p 4996987
12/12/2014 4,679.00p 4,696.50p 4,570.00p 4,573.00p 2492756
11/12/2014 4,700.00p 4,729.00p 4,655.00p 4,688.00p 2130310
10/12/2014 4,640.00p 4,698.00p 4,569.50p 4,683.00p 3490851
09/12/2014 4,687.50p 4,724.00p 4,542.45p 4,561.50p 2681850
08/12/2014 4,745.00p 4,766.00p 4,686.50p 4,695.50p 1045756
05/12/2014 4,740.00p 4,771.48p 4,704.50p 4,739.50p 1617695
04/12/2014 4,704.50p 4,740.50p 4,670.00p 4,699.00p 2771954
03/12/2014 4,650.00p 4,711.00p 4,650.00p 4,674.50p 2532486
02/12/2014 4,715.00p 4,722.50p 4,666.00p 4,684.00p 2298602
01/12/2014 4,749.50p 4,788.00p 4,699.50p 4,710.00p 1821135
28/11/2014 4,723.50p 4,787.50p 4,700.50p 4,780.00p 1851670
27/11/2014 4,660.00p 4,727.00p 4,653.87p 4,720.50p 1222757
26/11/2014 4,657.00p 4,682.50p 4,652.50p 4,660.00p 1646360
25/11/2014 4,656.00p 4,739.50p 4,654.10p 4,676.00p 2579434
24/11/2014 4,759.00p 4,766.00p 4,612.77p 4,711.00p 2125391
21/11/2014 4,729.50p 4,768.00p 4,627.63p 4,741.00p 2130265
20/11/2014 4,789.00p 4,794.00p 4,677.50p 4,711.00p 2368650
19/11/2014 4,701.00p 4,780.00p 4,693.50p 4,766.50p 2501729
18/11/2014 4,615.00p 4,688.00p 4,560.50p 4,685.00p 2776353
17/11/2014 4,601.50p 4,625.00p 4,496.50p 4,596.50p 3073616
14/11/2014 4,757.50p 4,782.50p 4,592.72p 4,655.50p 3574230
13/11/2014 4,700.00p 4,749.00p 4,698.00p 4,732.00p 2497704
12/11/2014 4,645.00p 4,699.50p 4,644.00p 4,690.00p 2106616
11/11/2014 4,614.50p 4,668.00p 4,588.90p 4,657.50p 1373227
10/11/2014 4,590.00p 4,625.00p 4,588.98p 4,611.00p 1673661
07/11/2014 4,605.00p 4,632.50p 4,568.50p 4,597.00p 2264557
06/11/2014 4,601.50p 4,644.00p 4,480.00p 4,591.50p 2469617
05/11/2014 4,588.00p 4,641.50p 4,575.50p 4,620.00p 2354371
04/11/2014 4,527.50p 4,604.00p 4,521.50p 4,571.50p 3513473
03/11/2014 4,547.00p 4,600.50p 4,493.50p 4,520.50p 1939796
31/10/2014 4,550.00p 4,600.00p 4,517.50p 4,543.50p 3026437
30/10/2014 4,474.50p 4,509.00p 4,437.00p 4,500.00p 2749901
29/10/2014 4,418.00p 4,458.00p 4,401.50p 4,444.00p 1411154
28/10/2014 4,383.50p 4,444.50p 4,345.00p 4,397.00p 3128093
27/10/2014 4,380.00p 4,397.95p 4,318.34p 4,367.00p 2027664
24/10/2014 4,280.00p 4,334.50p 4,241.50p 4,327.50p 2021550
23/10/2014 4,300.50p 4,339.50p 4,260.50p 4,334.50p 1719646
22/10/2014 4,249.00p 4,709.59p 4,224.00p 4,316.50p 2353880
21/10/2014 4,175.50p 4,236.50p 4,141.00p 4,235.50p 2358314
20/10/2014 4,194.00p 4,202.50p 4,140.50p 4,169.50p 2843090
17/10/2014 4,211.00p 4,232.00p 4,166.00p 4,186.50p 5436131
16/10/2014 4,290.00p 4,325.00p 4,130.50p 4,225.00p 5122440
15/10/2014 4,240.00p 4,319.50p 4,179.00p 4,264.50p 5726768
14/10/2014 4,386.00p 4,422.50p 4,325.00p 4,406.50p 3414265
13/10/2014 4,236.00p 4,389.69p 4,214.50p 4,355.50p 5216198
10/10/2014 4,190.00p 4,300.00p 4,154.10p 4,300.00p 5440163
09/10/2014 4,293.50p 4,311.00p 4,204.00p 4,210.00p 2571628
08/10/2014 4,292.00p 4,307.15p 4,217.86p 4,261.00p 3061769
07/10/2014 4,359.00p 4,362.19p 4,281.50p 4,303.00p 2360972
06/10/2014 4,373.00p 4,429.50p 4,360.00p 4,365.00p 1561006
03/10/2014 4,302.00p 4,372.50p 4,274.81p 4,362.00p 2220874
02/10/2014 4,381.00p 4,381.00p 4,279.50p 4,279.50p 2038073
01/10/2014 4,420.00p 4,437.50p 4,358.76p 4,360.50p 2064723
30/09/2014 4,440.00p 4,456.50p 4,409.00p 4,441.50p 1957237
29/09/2014 4,430.00p 4,461.00p 4,392.50p 4,446.00p 1664624
26/09/2014 4,372.50p 4,444.50p 4,335.50p 4,408.50p 1744735
25/09/2014 4,374.50p 4,424.50p 4,364.00p 4,374.00p 1831251
24/09/2014 4,354.00p 4,410.50p 4,333.50p 4,396.00p 2791732
23/09/2014 4,433.00p 4,441.00p 4,276.55p 4,414.00p 6560455
22/09/2014 4,568.00p 4,588.50p 4,526.00p 4,577.50p 1737940
19/09/2014 4,562.00p 4,599.50p 4,532.50p 4,578.50p 3875493
18/09/2014 4,493.00p 4,555.50p 4,488.00p 4,536.50p 1702066
17/09/2014 4,518.50p 4,533.50p 4,484.00p 4,493.00p 1715397
16/09/2014 4,537.00p 4,550.00p 4,460.50p 4,511.50p 1912115
15/09/2014 4,515.50p 4,549.00p 4,496.75p 4,545.00p 1325270
12/09/2014 4,556.00p 4,585.50p 4,472.50p 4,522.00p 1966283
11/09/2014 4,606.00p 4,622.50p 4,509.00p 4,539.00p 1728221
10/09/2014 4,575.00p 4,608.80p 4,556.00p 4,597.00p 1625140
09/09/2014 4,556.50p 4,589.00p 4,536.00p 4,577.50p 1230909
08/09/2014 4,540.00p 4,577.50p 4,517.00p 4,572.00p 1693244
05/09/2014 4,550.00p 4,568.63p 4,534.08p 4,553.00p 3793497
04/09/2014 4,550.00p 4,598.50p 4,509.50p 4,556.50p 2368078
03/09/2014 4,535.50p 4,587.50p 4,514.50p 4,577.00p 3079110
02/09/2014 4,596.50p 4,600.00p 4,444.00p 4,541.00p 4576242
01/09/2014 4,573.00p 4,609.00p 4,517.00p 4,577.50p 1490477
29/08/2014 4,530.00p 4,667.50p 4,480.84p 4,567.00p 3698557
28/08/2014 4,449.50p 4,483.00p 4,428.50p 4,479.50p 2020320
27/08/2014 4,455.50p 4,493.54p 4,422.50p 4,449.00p 2008077
26/08/2014 4,439.00p 4,472.50p 4,432.50p 4,467.50p 1751757
22/08/2014 4,423.50p 4,450.00p 4,398.00p 4,418.00p 1779670

*Close Price adjusted for both dividends and splits